Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	51.06	51.11	50.83	50.84	583,260	-0.18(-0.35%)
Nov 29, 2017	51.24	51.26	50.79	51.02	720,387	-0.56(-1.09%)
Nov 28, 2017	51.34	51.59	51.34	51.58	606,077	+0.47(+0.92%)
Nov 27, 2017	51.23	51.29	50.92	51.11	528,058	-0.20(-0.39%)
Nov 24, 2017	50.86	51.44	50.84	51.31	534,116	+0.72(+1.42%)
Nov 22, 2017	50.44	50.72	50.44	50.59	339,595	+0.22(+0.44%)
Nov 21, 2017	50.50	50.53	50.31	50.37	531,413	+0.14(+0.28%)
Nov 20, 2017	50.16	50.33	50.07	50.23	645,652	+0.07(+0.14%)
Nov 17, 2017	50.25	50.28	50.15	50.16	444,184	-0.25(-0.50%)
Nov 16, 2017	50.32	50.42	50.18	50.41	697,252	-0.11(-0.22%)
Nov 15, 2017	50.56	50.72	50.47	50.52	488,756	-0.28(-0.55%)
Nov 14, 2017	50.57	50.88	50.48	50.80	708,232	-0.39(-0.76%)
Nov 13, 2017	51.19	51.22	50.97	51.19	490,197	-0.40(-0.78%)
Nov 10, 2017	51.33	51.68	51.20	51.59	547,235	+0.61(+1.20%)
Nov 09, 2017	51.02	51.12	50.79	50.98	574,102	-0.10(-0.20%)
Nov 08, 2017	50.83	51.10	50.80	51.08	418,961	+0.33(+0.65%)
Nov 07, 2017	50.77	50.81	50.58	50.75	644,989	+0.09(+0.18%)
Nov 06, 2017	50.51	50.76	50.48	50.66	816,127	-0.19(-0.37%)
Nov 03, 2017	50.68	50.92	50.64	50.85	643,621	+0.09(+0.18%)
Nov 02, 2017	50.63	50.81	50.50	50.76	457,767	-0.01(-0.02%)
Nov 01, 2017	50.61	50.89	50.59	50.77	460,978	+0.32(+0.63%)
Oct 31, 2017	50.30	50.45	50.10	50.45	623,691	+0.13(+0.26%)
Oct 30, 2017	50.64	50.66	50.32	50.32	749,345	-0.32(-0.63%)
Oct 27, 2017	50.70	50.95	50.63	50.64	853,782	+0.26(+0.52%)
Oct 26, 2017	50.34	50.57	50.10	50.38	1,160,913	+0.15(+0.30%)
Oct 25, 2017	50.51	50.51	50.00	50.23	752,385	-0.31(-0.61%)
Oct 24, 2017	50.65	50.77	50.44	50.54	781,717	-0.16(-0.32%)
Oct 23, 2017	50.89	50.89	50.43	50.70	611,638	-0.33(-0.65%)
Oct 20, 2017	50.81	51.29	50.74	51.03	812,125	+0.86(+1.71%)
Oct 19, 2017	50.43	50.45	50.12	50.17	730,075	-0.44(-0.87%)
Oct 18, 2017	50.63	50.72	50.56	50.61	756,415	-0.05(-0.10%)
Oct 17, 2017	50.80	50.90	50.52	50.66	1,118,640	+0.09(+0.18%)
Oct 16, 2017	50.69	50.69	50.46	50.57	524,588	-0.03(-0.06%)
Oct 13, 2017	50.43	50.69	50.31	50.60	916,440	+0.21(+0.42%)
Oct 12, 2017	50.41	50.65	50.34	50.39	652,187	+0.04(+0.08%)
Oct 11, 2017		50.50	50.25	50.35	1,161,154	-0.48(-0.94%)
Oct 10, 2017	50.71	50.95	50.58	50.83	1,170,910	+0.53(+1.05%)
Oct 09, 2017	50.24	50.43	50.07	50.30	1,646,083	+0.17(+0.34%)
Oct 06, 2017	50.52	50.52	50.08	50.13	1,738,370	-0.41(-0.81%)
Oct 05, 2017	50.58	50.66	50.51	50.54	845,819	+0.19(+0.38%)
Oct 04, 2017	50.92	51.00	50.33	50.35	1,853,453	-0.37(-0.73%)
Oct 03, 2017	50.67	50.85	50.51	50.72	1,212,622	+0.32(+0.63%)
Oct 02, 2017	50.72	50.78	50.34	50.40	1,057,972	-0.17(-0.34%)
Sep 29, 2017	50.59	50.86	50.49	50.57	749,377	-0.01(-0.02%)
Sep 28, 2017	50.69	50.73	50.55	50.58	737,659	-0.35(-0.69%)
Sep 27, 2017	51.32	51.35	50.61	50.93	1,650,734	-0.12(-0.24%)
Sep 26, 2017	50.71	51.35	50.92	51.05	2,830,246	+0.34(+0.67%)
Sep 25, 2017	50.56	50.75	50.45	50.71	1,076,987	+0.07(+0.14%)
Sep 22, 2017	51.04	51.06	50.46	50.64	938,107	-0.44(-0.86%)
Sep 21, 2017	51.48	51.60	51.05	51.08	626,990	-0.26(-0.51%)
Sep 20, 2017	51.86	51.97	51.07	51.34	1,071,997	-0.58(-1.12%)
Sep 19, 2017	52.18	52.25	51.84	51.92	868,476	-0.21(-0.40%)
Sep 18, 2017	52.40	52.41	51.96	52.13	919,586	-0.32(-0.61%)
Sep 15, 2017	52.17	52.49	51.94	52.45	745,445	+0.52(+1.00%)
Sep 14, 2017	52.11	52.11	51.73	51.93	677,017	-0.57(-1.09%)
Sep 13, 2017	52.77	52.79	52.45	52.50	411,031	-0.38(-0.72%)
Sep 12, 2017	53.14	53.14	52.81	52.88	354,520	-0.28(-0.53%)
Sep 11, 2017	53.00	53.24	52.85	53.16	397,268	+0.47(+0.89%)
Sep 08, 2017	53.03	53.03	52.68	52.69	490,195	-0.31(-0.58%)
Sep 07, 2017	52.88	53.09	52.70	53.00	557,823	+0.45(+0.86%)
Sep 06, 2017	52.45	52.75	52.36	52.55	447,432	+0.42(+0.81%)
Sep 05, 2017	52.62	52.64	52.01	52.13	577,962	-0.87(-1.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.